Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Ubisoft Entertainment (UEN.SG)

9.20
+0.17
+(1.88%)
At close: 9:07:15 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20259.309.309.209.209.20770
Apr 17, 20259.049.049.039.039.03-
Apr 16, 20259.289.288.908.908.90-
Apr 15, 20259.089.089.089.089.08-
Apr 14, 20258.828.848.828.848.84-
Apr 11, 20258.558.918.558.918.91-
Apr 10, 20259.569.569.569.569.56-
Apr 9, 20258.759.248.759.249.24-
Apr 8, 20259.059.438.919.379.3734
Apr 7, 20258.718.898.518.518.51-
Apr 4, 202510.3210.3210.1010.1010.10-
Apr 3, 202510.4910.8510.4710.4910.498
Apr 2, 202510.6910.6910.5210.5210.52-
Apr 1, 202511.0711.0710.5910.7410.7414
Mar 31, 202512.4012.4011.5911.5911.59-
Mar 28, 202514.4514.4512.4812.6612.66182
Mar 27, 202512.9112.9112.8512.8512.85-
Mar 26, 202513.1013.3813.1013.3813.38-
Mar 25, 202512.9513.4112.9513.0113.01-
Mar 24, 202512.2413.3612.2412.7912.79-
Mar 21, 202513.0113.0112.3212.3212.325
Mar 20, 202512.8113.1112.8013.1113.11400
Mar 19, 202513.2813.2812.4712.4712.47230
Mar 18, 202513.2713.5313.2713.3813.38-
Mar 17, 202512.9013.4312.9013.4313.4350
Mar 14, 202512.2113.0012.2113.0013.00200
Mar 13, 202512.5612.5612.0012.2412.24-
Mar 12, 202513.4013.4012.4812.6812.68-
Mar 11, 202513.4013.4012.4912.4912.49-
Mar 10, 202513.3113.6013.3113.6013.60-
Mar 7, 202513.5113.6813.3613.5713.57-
Mar 6, 202512.8113.3012.8113.3013.3055
Mar 5, 202512.1412.1412.1412.1412.14-
Mar 4, 202512.2812.4112.0912.0912.091,500
Mar 3, 202512.2012.5512.0612.5212.52-
Feb 28, 202512.0912.1812.0412.0412.04-
Feb 27, 202512.0612.3712.0612.3712.37-
Feb 26, 202512.2312.2712.0912.1412.14-
Feb 25, 202511.6912.3111.6912.3112.31-
Feb 24, 202511.5711.8611.5711.6911.69-
Feb 21, 202511.4011.5711.4011.5211.52-
Feb 20, 202511.1511.5211.0111.5211.5250
Feb 19, 202511.1511.4011.1511.3211.32600
Feb 18, 202511.1511.3711.1511.2811.28-
Feb 17, 202511.1311.3211.1311.3211.32-
Feb 14, 202511.1911.4711.1911.4511.45-
Feb 13, 202510.9010.9710.8610.9210.9250
Feb 12, 202510.9810.9810.8610.8610.86-
Feb 11, 202511.0511.0510.8510.8710.87-
Feb 10, 202511.0211.0910.9710.9710.97-
Feb 7, 202511.0711.3710.9310.9310.93-
Feb 6, 202511.0611.1610.9411.1611.16-
Feb 5, 202510.8211.1710.8210.9910.99-
Feb 4, 202510.7711.1010.7711.0411.04-
Feb 3, 202510.9010.9410.6310.9410.94-
Jan 31, 202511.1611.2911.1611.2011.20-
Jan 30, 202511.4111.6311.4111.4611.469
Jan 29, 202511.7511.7511.5311.5311.53-
Jan 28, 202511.6411.8211.6411.7111.71-
Jan 27, 202511.8511.9211.7711.8111.8120
Jan 24, 202511.3811.8211.3811.8211.825
Jan 23, 202510.8011.2310.8011.0611.06-
Jan 22, 202511.1611.2311.0611.1611.16-
Jan 21, 202511.4011.4011.2011.2011.20-
Jan 20, 202511.8011.8411.5911.7711.77434
Jan 17, 202511.6311.6311.4411.4411.44-
Jan 16, 202512.2512.2511.9211.9211.92-
Jan 15, 202512.4012.4011.8212.1012.10-
Jan 14, 202511.9811.9811.4311.6011.60100
Jan 13, 202512.2412.2511.9712.1112.11-
Jan 10, 202511.4511.8810.9511.8211.8258
Jan 9, 202512.4412.4412.3012.3012.30-
Jan 8, 202512.9012.9012.5912.5912.59-
Jan 7, 202512.8013.0612.8013.0613.061,004
Jan 6, 202512.6212.9812.6212.9812.9834
Jan 3, 202512.7612.7612.6612.6612.6615
Jan 2, 202513.0213.0213.0213.0213.02-
Dec 30, 202412.8712.8712.8112.8112.81-
Dec 27, 202412.1312.7912.1312.7712.7750
Dec 23, 202412.2612.4912.2612.4812.48-
Dec 20, 202412.2712.4112.2712.4112.41-
Dec 19, 202411.9512.5211.9512.3112.31240
Dec 18, 202411.9512.2811.9512.2812.28-
Dec 17, 202412.0612.3911.9712.3412.34-
Dec 16, 202412.0612.1511.9712.0312.03-
Dec 13, 202412.4512.6012.3412.4412.44-
Dec 12, 202412.6912.6912.3512.3512.3568
Dec 11, 202413.1513.1512.6412.6912.69-
Dec 10, 202413.2613.3513.2513.2513.25-
Dec 9, 202413.5113.5112.9513.3513.351,174
Dec 6, 202411.6813.5111.6813.5113.51800
Dec 5, 202411.5511.8511.5511.8511.8580
Dec 4, 202411.6311.7111.5811.5811.58-
Dec 3, 202411.6611.7711.6611.7711.77-
Dec 2, 202412.2712.2711.9311.9311.93-
Nov 29, 202412.1312.5312.1312.4912.49-
Nov 28, 202411.9512.3511.9512.3512.35-
Nov 27, 202412.3912.3911.9811.9811.98250
Nov 26, 202412.6812.6812.3412.4712.47-
Nov 25, 202412.7313.0112.7012.7012.7045
Nov 22, 202412.4912.5012.2012.3112.31-
Nov 21, 202412.9413.0012.2912.2912.2910
Nov 20, 202413.3113.3112.9913.0913.09-
Nov 19, 202413.1413.2813.1013.1013.10-
Nov 18, 202413.4113.4713.2713.2713.2720
Nov 15, 202413.4113.4113.3513.3513.35-
Nov 14, 202413.2313.6313.2313.5713.57-
Nov 13, 202413.2313.4913.2313.3113.31-
Nov 12, 202413.2013.4813.2013.4713.47-
Nov 11, 202413.5113.5113.4513.4513.45-
Nov 8, 202413.4313.4313.4313.4313.43-
Nov 7, 202413.4313.6813.2713.4213.424
Nov 6, 202413.3013.6313.3013.4713.47-
Nov 5, 202413.3713.6913.2613.2613.261,531
Nov 4, 202414.1514.1513.4513.4513.45-
Nov 1, 202413.6614.0813.6614.0814.08-
Oct 31, 202413.2613.8213.2613.7713.77-
Oct 30, 202413.7413.7913.5113.5113.51-
Oct 29, 202413.4114.1213.4114.1214.12-
Oct 28, 202413.7213.8013.4013.4013.40-
Oct 25, 202413.5613.7813.4213.7313.73-
Oct 24, 202413.9513.9513.8613.8613.86-
Oct 23, 202413.6813.9413.6813.8813.8822
Oct 22, 202413.3013.8113.3013.7613.76-
Oct 21, 202413.3013.8113.3013.5913.59-
Oct 18, 202413.6113.6313.4313.5313.53100
Oct 17, 202412.9413.2712.9413.2713.27-
Oct 16, 202413.4513.4513.1113.1113.11188
Oct 15, 202413.2013.2713.1513.2713.27-
Oct 14, 202413.0613.4013.0613.4013.40-
Oct 11, 202412.9413.2712.8412.9412.94-
Oct 10, 202413.0013.2213.0013.1013.10-
Oct 9, 202413.1413.1412.9012.9012.90-
Oct 8, 202413.6913.6912.9813.1913.195
Oct 7, 202414.6514.6513.5613.9413.94157
Oct 4, 202410.5714.3510.5714.3514.35200
Oct 3, 202410.3210.3210.3210.3210.32-
Oct 2, 202410.3510.4710.3510.4710.4750
Oct 1, 202410.0510.4110.0510.4110.41200
Sep 30, 202410.8210.839.9310.4010.401,739
Sep 27, 20249.8610.619.8610.5210.5235
Sep 26, 202410.1010.149.239.779.772,220
Sep 25, 202411.8811.8811.2311.6011.601,167
Sep 24, 202412.1512.1811.9511.9511.95-
Sep 23, 202412.5112.5111.8512.0412.04201
Sep 20, 202412.9812.9812.0212.0212.02-
Sep 19, 202413.1213.1212.6212.6212.62-
Sep 18, 202412.2412.6012.1312.5612.56300
Sep 17, 202411.3411.9311.3411.9311.9310
Sep 16, 202412.1012.1010.9410.9410.94600
Sep 13, 202411.7711.9111.5211.8411.84400
Sep 12, 202412.1812.1811.7311.7311.73-
Sep 11, 202413.3113.3112.4812.4812.489
Sep 10, 202413.6513.7013.0413.0413.04730
Sep 9, 202414.6014.6013.5813.6613.66480
Sep 6, 202415.1915.1914.9115.1115.11100
Sep 5, 202415.5815.5815.3415.4815.48-
Sep 4, 202415.2015.6015.2015.6015.60-
Sep 3, 202416.3216.3215.8915.8915.89-
Sep 2, 202417.1917.1916.2016.2016.20-
Aug 30, 202417.1717.2417.1717.2417.24350
Aug 29, 202417.4417.4417.4417.4417.44-
Aug 28, 202417.4217.6017.3317.4517.4527
Aug 27, 202417.0917.6717.0917.6417.64-
Aug 26, 202416.9817.2116.9017.0917.09-
Aug 23, 202416.8816.9016.5016.5016.50-
Aug 22, 202417.0717.0717.0117.0117.01-
Aug 21, 202416.8617.0216.8617.0217.02-
Aug 20, 202416.8216.8416.6816.6816.68-
Aug 19, 202416.9016.9216.8816.9216.92100
Aug 16, 202416.9916.9916.8316.8816.88-
Aug 15, 202417.0817.1117.0017.0617.06-
Aug 14, 202417.2217.2217.0317.1117.11-
Aug 13, 202416.8817.0516.8817.0517.05-
Aug 12, 202416.8916.9516.8416.8816.88-
Aug 9, 202416.6116.8916.6116.8916.89-
Aug 8, 202416.8816.8816.6316.6916.69-
Aug 7, 202417.2217.2917.0917.1617.165
Aug 6, 202417.2617.2616.9617.2517.25100
Aug 5, 202417.0017.1316.7217.0917.09-
Aug 2, 202418.1718.1717.6417.6517.65130
Aug 1, 202418.9418.9418.5018.5618.56-
Jul 31, 202419.2019.2018.9018.9518.95-
Jul 30, 202418.9718.9718.8018.9318.93-
Jul 29, 202418.8318.9418.7118.7118.71-
Jul 26, 202418.3818.8418.3718.8418.84-
Jul 25, 202418.7218.7218.1818.4518.45-
Jul 24, 202419.4519.4518.7818.7818.78-
Jul 23, 202419.7619.8419.5119.7419.74-
Jul 22, 202419.4419.9719.3919.8219.823
Jul 19, 202421.1621.1619.6319.6319.63-
Jul 18, 202422.4523.0122.4522.8722.87-
Jul 17, 202421.8822.7321.8822.6422.6480
Jul 16, 202422.3522.3621.8821.8821.88-
Jul 15, 202422.3422.3922.0422.3922.391
Jul 12, 202422.4722.6322.2222.2822.28-
Jul 11, 202422.4722.8922.2222.2222.22-
Jul 10, 202421.9722.7321.9722.5122.51120
Jul 9, 202421.0722.0021.0721.7121.71-
Jul 8, 202420.5021.2920.5021.2321.23-
Jul 5, 202419.5519.8919.5519.8219.82-
Jul 4, 202419.4719.5319.2819.3719.37-
Jul 3, 202419.6719.7319.6719.7119.71-
Jul 2, 202420.4720.4719.9019.9019.90-
Jul 1, 202420.7921.0320.6220.6220.62-
Jun 28, 202420.4720.5820.3220.4620.4613
Jun 27, 202420.2320.7620.2320.5420.54-
Jun 26, 202420.9120.9720.4820.4820.48-
Jun 25, 202421.1121.1520.8820.9220.92-
Jun 24, 202420.4020.9620.4020.9620.96-
Jun 21, 202421.1521.1820.3020.3020.30-
Jun 20, 202421.5221.7121.2421.2421.24-
Jun 19, 202421.3321.6021.2421.4921.49-
Jun 18, 202421.2321.2320.7720.7720.77-
Jun 17, 202421.3121.3420.6820.9120.91-
Jun 14, 202421.8621.8620.7720.7720.77100
Jun 13, 202421.9121.9321.8521.9321.93-
Jun 12, 202422.2622.3421.8022.3422.34-
Jun 11, 202423.0823.0822.7322.7322.73-
Jun 10, 202423.1123.1922.6923.1923.19-
Jun 7, 202422.8923.2922.8923.2523.25-
Jun 6, 202423.2023.3122.6622.6922.6915
Jun 5, 202422.9123.2822.9123.1123.11-
Jun 4, 202422.9722.9722.8722.8722.87-
Jun 3, 202422.5923.0422.5922.6522.65-
May 31, 202422.1822.1821.9322.0822.08-
May 30, 202421.3022.2521.3022.2522.25-
May 29, 202421.6821.9321.5021.5021.50-
May 28, 202421.9721.9721.5521.6321.63-
May 27, 202421.8722.2521.7322.2522.25500
May 24, 202420.8121.5920.8121.5921.59-
May 23, 202421.5621.6121.3621.3621.36-
May 22, 202421.6021.6021.2221.4821.48-
May 21, 202421.8921.9721.3321.3321.33-
May 20, 202421.5122.1121.5121.9221.92-
May 17, 202420.1220.6420.1220.6420.64500
May 16, 202423.8023.8019.8320.6120.6150
May 15, 202423.0723.3823.0323.2623.26-
May 14, 202422.8722.9922.5322.9922.99-
May 13, 202422.2822.3922.0522.2422.24-
May 10, 202422.2022.4922.2022.3622.36-
May 9, 202422.2322.3622.1922.2122.21-
May 8, 202422.3722.5822.3022.3422.34-
May 7, 202422.1623.0122.1622.4622.46-
May 6, 202421.7521.9521.5421.5421.54-
May 3, 202422.1822.5122.1622.1622.16-
May 2, 202422.0222.2922.0222.1722.17-
Apr 30, 202422.0922.2622.0222.0622.06-
Apr 29, 202421.8822.0921.6322.0922.09-
Apr 26, 202421.9021.9021.6521.6521.65-
Apr 25, 202421.6021.6621.5021.6621.66-
Apr 24, 202421.9521.9521.5821.5821.58-
Apr 23, 202421.6921.8221.6921.7221.72-
Apr 22, 202421.1321.8421.1321.7721.7750